Lontium Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.58	45.73	43.36	45.42	45.42	2.74%	4,046,442
Aug 20, 2026	43.69	45.17	43.00	44.21	44.21	1.94%	3,143,089
Aug 19, 2026	46.35	46.95	42.99	43.37	43.37	-8.77%	5,722,936
Aug 18, 2026	46.80	47.74	45.95	47.54	47.54	1.32%	4,467,627
Aug 17, 2026	44.32	47.08	44.06	46.92	46.92	5.84%	5,975,478
Aug 14, 2026	44.70	44.90	43.40	44.33	44.33	0.64%	3,376,302
Aug 13, 2026	45.90	46.68	44.00	44.05	44.05	-2.93%	7,170,171
Aug 12, 2026	44.78	45.88	44.64	45.38	45.38	1.36%	2,913,399
Aug 11, 2026	45.06	45.65	44.31	44.77	44.77	-0.73%	3,071,646
Aug 10, 2026	46.51	46.82	44.44	45.10	45.10	-3.01%	3,975,866
Aug 7, 2026	45.21	46.52	44.58	46.50	46.50	2.74%	4,949,243
Aug 6, 2026	44.62	46.07	44.39	45.26	45.26	-0.48%	3,494,633
Aug 5, 2026	44.33	46.10	44.03	45.48	45.48	1.79%	4,785,170
Aug 4, 2026	42.39	45.69	42.33	44.68	44.68	5.75%	4,506,617
Aug 3, 2026	41.90	42.87	41.43	42.25	42.25	0.28%	4,004,603
Jul 31, 2026	42.50	44.45	42.13	42.13	42.13	3.77%	5,357,373
Jul 30, 2026	42.60	42.78	39.50	40.60	40.60	-5.32%	5,138,127
Jul 29, 2026	42.06	43.09	41.01	42.88	42.88	1.95%	5,062,789
Jul 28, 2026	42.68	43.62	41.70	42.06	42.06	-3.53%	4,128,254
Jul 27, 2026	43.50	44.04	41.90	43.60	43.60	0.25%	5,148,001
Jul 24, 2026	44.00	45.93	43.38	43.49	43.49	-4.12%	4,781,122
Jul 23, 2026	45.07	46.48	43.88	45.36	45.36	0.64%	5,946,120
Jul 22, 2026	43.22	46.55	42.71	45.07	45.07	3.66%	8,784,615
Jul 21, 2026	39.26	43.55	37.88	43.48	43.48	11.23%	9,128,584
Jul 20, 2026	42.72	43.40	37.63	39.09	39.09	-6.66%	8,768,837
Jul 17, 2026	47.90	48.15	41.75	41.88	41.88	-13.02%	7,577,973
Jul 16, 2026	50.60	53.12	47.80	48.15	48.15	-6.27%	7,394,325
Jul 15, 2026	52.73	54.24	50.25	51.37	51.37	-2.39%	6,262,162
Jul 14, 2026	54.44	55.26	50.41	52.63	52.63	-3.59%	6,206,368
Jul 13, 2026	57.03	59.66	54.44	54.59	54.59	-6.27%	6,099,213
Jul 10, 2026	61.61	63.54	58.01	58.24	58.24	-5.02%	7,004,249
Jul 9, 2026	62.01	62.33	58.73	61.32	61.32	0.71%	6,431,810
Jul 8, 2026	60.22	63.08	57.00	60.89	60.89	0.48%	7,297,043
Jul 7, 2026	59.59	62.20	58.90	60.60	60.60	0.70%	6,101,792
Jul 6, 2026	62.27	62.73	58.58	60.18	60.18	-2.73%	6,687,531
Jul 3, 2026	64.17	65.36	61.36	61.87	61.87	-3.10%	7,267,089
Jul 2, 2026	62.98	68.28	61.66	63.85	63.85	-0.84%	9,259,629
Jul 1, 2026	64.32	67.50	62.57	64.39	64.39	1.27%	10,087,810
Jun 30, 2026	57.46	64.38	57.27	63.58	63.58	10.50%	10,528,970
Jun 29, 2026	58.50	59.77	55.20	57.54	57.54	-1.30%	9,260,788
Jun 26, 2026	56.00	61.19	55.10	58.30	58.30	3.39%	9,608,015
Jun 25, 2026	57.60	58.50	55.07	56.39	56.39	-0.37%	6,610,196
Jun 24, 2026	56.96	57.21	54.46	56.60	56.60	-0.70%	6,552,539
Jun 23, 2026	54.40	58.55	53.21	57.00	57.00	4.61%	8,765,389
Jun 22, 2026	57.68	58.18	52.73	54.49	54.49	-4.05%	9,404,970
Jun 18, 2026	54.88	57.78	54.11	56.79	56.79	5.85%	8,120,673
Jun 17, 2026	52.99	54.15	52.20	53.65	53.65	0.32%	5,029,415
Jun 16, 2026	52.90	53.99	52.02	53.48	53.48	2.35%	5,629,590
Jun 15, 2026	50.33	53.20	49.41	52.25	52.25	3.63%	6,341,016
Jun 12, 2026	52.41	53.21	50.69	51.16	50.42	-0.51%	5,542,155